American Financial Group, Inc. (AFGE)
NYSE: AFGE · Real-Time Price · USD · Preferred Stock
17.42
-0.01 (-0.06%)
Jan 16, 2026, 4:00 PM EST - Market closed
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 17.36 | 17.49 | 17.24 | 17.42 | 17.42 | -0.06% | 9,801 |
| Jan 15, 2026 | 17.42 | 17.43 | 17.35 | 17.43 | 17.43 | 0.46% | 6,863 |
| Jan 14, 2026 | 17.38 | 17.38 | 17.15 | 17.35 | 17.35 | -0.06% | 5,706 |
| Jan 13, 2026 | 17.23 | 17.38 | 17.18 | 17.36 | 17.36 | 1.28% | 33,200 |
| Jan 12, 2026 | 17.16 | 17.18 | 17.00 | 17.14 | 17.14 | -0.23% | 11,858 |
| Jan 9, 2026 | 17.26 | 17.26 | 17.05 | 17.18 | 17.18 | 0.41% | 11,371 |
| Jan 8, 2026 | 17.18 | 17.24 | 17.11 | 17.11 | 17.11 | -0.35% | 3,034 |
| Jan 7, 2026 | 17.18 | 17.20 | 17.13 | 17.17 | 17.17 | - | 3,946 |
| Jan 6, 2026 | 17.15 | 17.24 | 17.15 | 17.17 | 17.17 | - | 7,239 |
| Jan 5, 2026 | 17.20 | 17.28 | 17.11 | 17.17 | 17.17 | 0.59% | 14,043 |
| Jan 2, 2026 | 16.98 | 17.14 | 16.98 | 17.07 | 17.07 | 0.95% | 5,986 |
| Dec 31, 2025 | 16.89 | 16.92 | 16.89 | 16.91 | 16.91 | 0.06% | 5,625 |
| Dec 30, 2025 | 16.90 | 16.95 | 16.89 | 16.90 | 16.90 | -0.24% | 5,601 |
| Dec 29, 2025 | 16.88 | 17.02 | 16.88 | 16.94 | 16.94 | 0.36% | 3,518 |
| Dec 26, 2025 | 16.97 | 17.10 | 16.85 | 16.88 | 16.88 | -0.53% | 14,368 |
| Dec 24, 2025 | 16.97 | 17.04 | 16.97 | 16.97 | 16.97 | -0.06% | 2,935 |
| Dec 23, 2025 | 16.97 | 17.06 | 16.97 | 16.98 | 16.98 | -0.47% | 7,440 |
| Dec 22, 2025 | 16.98 | 17.10 | 16.97 | 17.06 | 17.06 | 0.35% | 12,020 |
| Dec 19, 2025 | 17.00 | 17.17 | 16.99 | 17.00 | 17.00 | -0.53% | 5,338 |
| Dec 18, 2025 | 16.99 | 17.24 | 16.96 | 17.09 | 17.09 | 0.77% | 9,125 |
| Dec 17, 2025 | 17.02 | 17.10 | 16.96 | 16.96 | 16.96 | -0.82% | 12,268 |
| Dec 16, 2025 | 16.98 | 17.19 | 16.97 | 17.10 | 17.10 | 0.38% | 15,014 |
| Dec 15, 2025 | 17.14 | 17.14 | 16.95 | 17.04 | 17.04 | 0.21% | 7,988 |
| Dec 12, 2025 | 17.16 | 17.16 | 16.94 | 17.00 | 17.00 | -0.76% | 6,890 |
| Dec 11, 2025 | 17.00 | 17.20 | 17.00 | 17.13 | 17.13 | 0.82% | 4,444 |
| Dec 10, 2025 | 16.93 | 16.99 | 16.88 | 16.99 | 16.99 | 0.35% | 4,949 |
| Dec 9, 2025 | 16.90 | 16.99 | 16.79 | 16.93 | 16.93 | 0.24% | 8,009 |
| Dec 8, 2025 | 16.82 | 16.92 | 16.82 | 16.89 | 16.89 | 0.36% | 5,896 |
| Dec 5, 2025 | 16.94 | 16.95 | 16.82 | 16.83 | 16.83 | -0.41% | 7,210 |
| Dec 4, 2025 | 16.92 | 16.92 | 16.90 | 16.90 | 16.90 | -0.24% | 2,334 |
| Dec 3, 2025 | 16.87 | 17.00 | 16.87 | 16.94 | 16.94 | -0.26% | 7,253 |
| Dec 2, 2025 | 16.93 | 17.00 | 16.90 | 16.99 | 16.99 | -0.09% | 7,753 |
| Dec 1, 2025 | 17.04 | 17.16 | 16.91 | 17.00 | 17.00 | -2.07% | 6,363 |
| Nov 28, 2025 | 17.45 | 17.50 | 17.35 | 17.36 | 17.08 | -0.57% | 10,449 |
| Nov 26, 2025 | 17.44 | 17.53 | 17.44 | 17.46 | 17.18 | -0.11% | 5,116 |
| Nov 25, 2025 | 17.40 | 17.54 | 17.40 | 17.48 | 17.20 | 0.69% | 2,939 |
| Nov 24, 2025 | 17.30 | 17.44 | 17.30 | 17.36 | 17.08 | 0.35% | 2,294 |
| Nov 21, 2025 | 17.23 | 17.34 | 17.23 | 17.30 | 17.02 | 0.17% | 3,115 |
| Nov 20, 2025 | 17.43 | 17.43 | 17.20 | 17.27 | 16.99 | -0.75% | 6,516 |
| Nov 19, 2025 | 17.41 | 17.50 | 17.40 | 17.40 | 17.12 | -0.06% | 3,300 |
| Nov 18, 2025 | 17.53 | 17.55 | 17.41 | 17.41 | 17.13 | -0.51% | 7,032 |
| Nov 17, 2025 | 17.63 | 17.64 | 17.50 | 17.50 | 17.22 | -1.13% | 8,411 |
| Nov 14, 2025 | 17.53 | 17.72 | 17.53 | 17.70 | 17.41 | 0.06% | 2,921 |
| Nov 13, 2025 | 17.74 | 17.83 | 17.55 | 17.69 | 17.40 | -1.23% | 5,134 |
| Nov 12, 2025 | 17.89 | 17.99 | 17.82 | 17.91 | 17.62 | -0.03% | 2,985 |
| Nov 11, 2025 | 17.83 | 17.92 | 17.83 | 17.92 | 17.62 | 0.25% | 2,897 |
| Nov 10, 2025 | 18.02 | 18.05 | 17.71 | 17.87 | 17.58 | -0.33% | 2,279 |
| Nov 7, 2025 | 17.94 | 17.94 | 17.54 | 17.93 | 17.64 | 1.64% | 11,137 |
| Nov 6, 2025 | 17.59 | 17.64 | 17.59 | 17.64 | 17.35 | -0.34% | 3,096 |
| Nov 5, 2025 | 17.58 | 17.79 | 17.56 | 17.70 | 17.41 | 0.91% | 6,521 |